MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 14, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180214 1011.25 1019.50 1006.00 1017.25 +5.50 215,178 226,578 -11,916
May18 180214 1022.00 1030.00 1016.50 1027.75 +5.50 124,035 232,242 +1,843
Jul18 180214 1032.00 1039.75 1026.25 1037.50 +5.50 48,118 148,610 +3,423
Aug18 180214 1033.25 1040.50 1028.00 1038.50 +5.00 3,545 15,654 +392
Sep18 180214 1021.25 1028.75 1020.00 1027.25 +3.50 1,814 4,799 -59
Nov18 180214 1018.00 1021.00 1016.25 1020.00 +0.75 29,745 96,395 +4,038
Jan19 180214 1020.25 1023.75 1020.00 1023.00 +0.50 2,821 8,331 +394
Mar19 180214 1020.75 1021.00 1016.75 1016.75 -3.75 2,148 6,290 +667
May19 180214 1020.75 1021.25 1016.50 1016.50 -4.50 960 2,772 +315
Jul19 180214 1025.00 1026.25 1021.25 1021.25 -4.50 612 3,485 +322
Aug19 180214 1017.75 1017.75 1017.75 1017.75 -4.75 0 37 +0
Sep19 180214 1004.25 1004.25 1004.25 1004.25 -4.75 0 25 +0
Nov19 180214 997.25 998.25 993.50 993.50 -3.75 386 4,722 +147
Jan20 180214 998.75 998.75 998.75 998.75 -3.50 0 9 +0
Total Volume and Open Interest 429,362 750,025 -434
Soybean Meal(CBOT)
Mar18 180214 365.20 372.10 359.80 369.90 +4.70 116,442 106,697 -15,696
May18 180214 366.30 373.70 362.00 371.80 +5.10 88,440 174,378 +10,073
Jul18 180214 365.70 371.30 361.90 369.50 +3.50 41,895 89,135 +2,843
Aug18 180214 361.20 365.20 357.80 363.60 +2.40 7,647 18,095 +1,332
Sep18 180214 356.10 361.00 355.50 360.00 +1.60 4,468 10,431 +185
Oct18 180214 353.90 357.00 352.20 355.90 +0.60 3,777 9,269 -85
Dec18 180214 355.40 357.00 352.50 355.50 +0.10 12,877 47,023 +168
Jan19 180214 352.60 355.10 351.30 353.00 -0.70 755 3,126 +91
Mar19 180214 350.40 352.30 348.60 349.40 -2.30 499 3,764 +27
May19 180214 351.80 352.80 348.10 348.70 -2.40 123 1,745 +23
Total Volume and Open Interest 277,455 470,033 -819
Soybean Oil(CBOT)
Mar18 180214 31.56 31.86 31.42 31.80 +0.23 99,130 126,737 -10,707
May18 180214 31.78 32.06 31.63 32.01 +0.23 88,235 187,559 +16,924
Jul18 180214 32.00 32.28 31.84 32.22 +0.22 25,811 87,523 +2,910
Aug18 180214 32.14 32.37 31.95 32.33 +0.22 7,896 19,719 +1,493
Sep18 180214 32.23 32.47 32.05 32.43 +0.22 4,796 12,416 +875
Oct18 180214 32.34 32.53 32.13 32.51 +0.22 2,906 11,526 +788
Dec18 180214 32.49 32.74 32.30 32.72 +0.23 10,819 49,500 +1,639
Jan19 180214 32.66 32.88 32.48 32.88 +0.26 328 6,468 +84
Mar19 180214 32.83 33.03 32.64 33.03 +0.26 365 2,514 +75
May19 180214 32.97 33.16 32.77 33.15 +0.25 36 1,316 +11
Total Volume and Open Interest 240,515 509,548 +14,198
Canola(WCE)
Mar18 180214 503.7 504.8 501.5 503.8 -0.1 11,197 49,632 -2,927
May18 180214 508.6 509.7 506.5 508.5 -0.5 8,387 64,828 +1,632
Jul18 180214 511.0 513.3 510.2 512.5 -0.4 2,550 25,387 +485
Nov18 180214 505.6 507.9 505.6 507.0 -0.6 1,450 37,003 +382
Jan19 180214 510.2 512.1 510.2 511.4 -0.6 145 2,020 +22
Total Volume and Open Interest 23,749 178,936 -386
Corn(CBOT)
Mar18 180214 366.50 368.50 364.75 367.25 +0.50 264,077 499,812 -29,556
May18 180214 374.00 376.00 372.50 374.75 +0.50 166,622 460,577 +19,221
Jul18 180214 382.00 383.75 380.25 382.50 +0.50 53,331 296,891 +10,234
Sep18 180214 388.50 390.00 386.75 388.75 +0.25 14,886 123,894 +1,529
Dec18 180214 396.00 397.50 394.50 396.50 +0.50 31,639 211,571 +3,965
Mar19 180214 403.75 405.00 402.00 404.00 +0.25 3,282 34,849 +1,120
May19 180214 408.00 409.50 406.75 408.75 +0.25 315 5,133 +124
Jul19 180214 412.25 413.50 411.00 413.25 +0.50 837 10,019 +371
Sep19 180214 409.50 410.00 409.25 409.25 +0.25 206 1,803 +110
Dec19 180214 410.50 411.50 409.50 410.75 unch 725 12,897 +380
Total Volume and Open Interest 535,975 1,658,245 +7,526
Wheat(CBOT)
Mar18 180214 458.00 460.75 453.75 455.75 -5.00 130,177 152,603 -14,635
May18 180214 471.25 474.00 467.00 469.25 -4.50 70,599 178,784 +9,768
Jul18 180214 485.00 487.50 480.75 483.75 -3.75 28,295 79,193 +633
Sep18 180214 500.00 502.25 496.00 499.25 -3.00 4,462 34,163 +426
Dec18 180214 520.00 522.00 516.00 519.75 -2.50 7,091 55,322 -184
Mar19 180214 533.25 536.50 531.00 535.25 -1.75 1,552 9,857 +764
Total Volume and Open Interest 242,570 512,100 -3,149
Wheat(KCBT)
Mar18 180214 473.75 475.25 468.00 469.75 -4.75 53,229 72,032 -5,720
May18 180214 488.50 489.75 483.00 484.50 -4.75 35,447 98,699 +4,966
Jul18 180214 504.50 507.25 500.50 502.00 -4.75 23,117 68,164 +2,503
Sep18 180214 521.00 524.25 518.25 519.75 -4.50 6,656 25,421 +907
Dec18 180214 540.75 546.00 540.00 541.50 -4.25 5,816 30,171 -565
Mar19 180214 555.25 559.25 553.75 554.25 -5.00 1,300 6,545 +146
May19 180214 557.75 559.00 557.00 557.00 -5.00 133 485 +10
Total Volume and Open Interest 125,786 302,089 +2,289
Wheat(MGE)
Mar18 180214 602.00 605.75 599.50 600.25 -1.50 3,608 21,987 -1,745
May18 180214 614.75 618.00 612.50 612.50 -2.25 3,182 19,811 +899
Jul18 180214 624.25 627.75 621.00 623.00 -1.25 1,081 9,399 -180
Sep18 180214 631.75 635.00 630.00 631.50 -0.50 672 6,908 +262
Dec18 180214 640.00 644.75 640.00 641.00 +0.75 202 3,449 +46
Mar19 180214 649.00 650.00 646.00 646.50 unch 29 490 +0
Total Volume and Open Interest 8,774 62,052 -718
Oats(CBOT)
Mar18 180214 273.75 278.00 265.00 265.75 -7.75 608 1,965 -27
May18 180214 273.50 277.50 263.25 266.50 -6.75 275 3,684 +118
Jul18 180214 272.75 273.50 264.50 264.50 -5.75 62 437 +22
Sep18 180214 263.00 263.00 263.00 263.00 -5.75 4 21 +0
Total Volume and Open Interest 958 6,216 +118
Rough Rice(CBOT)
Mar18 180214 12.26 12.29 12.23 12.25 -0.03 595 5,514 -94
May18 180214 12.48 12.51 12.45 12.48 -0.03 476 2,690 +142
Jul18 180214 12.70 12.73 12.70 12.73 -0.02 176 728 +96
Sep18 180214 11.92 11.95 11.92 11.95 +0.02 19 652 +12
Total Volume and Open Interest 1,266 9,584 +156
Live Cattle(CME)
Feb18 180214 127.100 128.000 127.050 127.650 +0.820 3,030 15,180 -1,421
Apr18 180214 125.035 125.785 124.885 125.230 +0.445 23,692 148,471 +1,179
Jun18 180214 116.785 117.385 116.635 117.050 +0.400 13,136 110,723 +1,222
Aug18 180214 113.885 114.480 113.750 114.330 +0.330 6,317 53,573 +928
Oct18 180214 115.500 116.250 115.450 116.150 +0.400 2,473 21,622 +570
Dec18 180214 117.430 118.000 117.350 117.930 +0.250 1,109 10,717 +208
Total Volume and Open Interest 50,128 365,274 +2,906
Feeder Cattle(CME)
Mar18 180214 147.285 148.580 146.880 148.185 +0.900 6,299 21,881 -1,103
Apr18 180214 149.285 150.830 149.100 150.435 +0.935 4,576 13,304 +927
May18 180214 150.130 151.435 150.000 151.100 +0.770 2,388 10,092 +354
Aug18 180214 152.735 153.735 152.535 153.400 +0.665 1,233 7,008 +52
Sep18 180214 152.935 153.800 152.650 153.535 +0.600 284 1,224 +50
Oct18 180214 152.950 153.830 152.685 153.630 +0.500 149 948 +28
Nov18 180214 152.330 153.100 151.950 152.800 +0.300 113 873 +4
Total Volume and Open Interest 15,085 55,585 +346
Lean Hogs(CME)
Feb18 180214 73.350 73.535 73.350 73.500 +0.150 2,426 8,725 -573
Apr18 180214 69.650 71.285 69.080 70.650 +1.220 25,682 95,088 -1,668
May18 180214 75.000 76.750 75.000 76.430 +1.295 69 2,214 +0
Jun18 180214 79.650 81.135 79.180 80.535 +1.000 12,018 44,275 +877
Jul18 180214 80.535 81.900 80.100 81.430 +0.950 5,199 23,100 -74
Aug18 180214 80.730 82.000 80.300 81.730 +1.000 5,802 20,763 +443
Oct18 180214 69.200 70.285 68.830 70.000 +0.770 4,108 29,515 +1,816
Dec18 180214 63.080 64.080 62.850 63.950 +0.915 695 8,378 +214
Total Volume and Open Interest 56,081 233,214 +1,051
Class III Milk(CME)
Feb18 180214 13.47 13.51 13.46 13.48 unch 124 3,267 +1
Mar18 180214 13.78 14.05 13.77 13.97 +0.22 260 4,755 -12
Apr18 180214 13.95 14.18 13.95 14.15 +0.22 82 2,936 +25
May18 180214 14.30 14.48 14.28 14.46 +0.17 19 2,424 +12
Jun18 180214 14.70 14.81 14.70 14.78 +0.09 20 2,115 -6
Jul18 180214 15.20 15.27 15.20 15.25 +0.09 69 1,552 +8
Aug18 180214 15.60 15.70 15.60 15.67 +0.07 4 1,469 -2
Sep18 180214 15.85 15.89 15.82 15.86 +0.02 21 1,584 +8
Oct18 180214 16.00 16.03 16.00 16.00 unch 9 1,245 +3
Nov18 180214 15.95 15.96 15.95 15.96 +0.02 5 1,244 -5
Dec18 180214 15.80 15.82 15.80 15.82 +0.02 0 1,172 +0
Jan19 180214 15.54 15.54 15.54 15.54 +0.01 0 33 +0
Feb19 180214 15.55 15.55 15.55 15.55 unch 0 27 +0
Total Volume and Open Interest 627 24,019 +44
Cocoa(ICE)
Mar18 180214 2009 2098 2000 2055 +56 14,110 9,091 -8,926
May18 180214 2046 2114 2020 2084 +48 33,622 128,038 +8,203
Jul18 180214 2072 2137 2047 2108 +46 8,408 51,435 +1,647
Sep18 180214 2099 2156 2068 2128 +43 3,227 18,725 +766
Dec18 180214 2119 2174 2092 2150 +41 1,875 21,169 +771
Mar19 180214 2118 2192 2118 2169 +40 1,073 16,878 +113
May19 180214 2139 2199 2133 2181 +39 887 7,860 +565
Total Volume and Open Interest 63,211 259,344 +3,141
Coffee "C"(ICE)
Mar18 180214 122.85 123.10 120.90 122.80 +0.05 40,350 40,515 -17,584
May18 180214 125.15 125.35 123.15 125.10 +0.05 48,432 117,644 +15,116
Jul18 180214 127.45 127.45 125.30 127.20 +0.05 9,307 34,894 +2,044
Sep18 180214 129.60 129.70 127.55 129.45 +0.05 3,693 19,417 +1
Dec18 180214 133.00 133.10 131.05 132.90 unch 2,760 15,248 +295
Mar19 180214 136.40 136.40 134.45 136.15 -0.05 379 5,772 +36
Total Volume and Open Interest 105,000 237,718 -73
Orange Juice(ICE)
Mar18 180214 148.00 148.55 146.85 148.40 +0.60 596 4,378 -287
May18 180214 147.60 148.00 146.55 147.80 +0.35 436 4,993 +309
Jul18 180214 148.50 148.55 147.80 148.45 +0.05 24 1,081 +4
Sep18 180214 148.95 149.20 148.95 149.20 -0.05 13 275 +10
Nov18 180214 150.90 150.90 150.90 150.90 -0.30 6 93 +6
Jan19 180214 152.45 152.45 152.45 152.45 -0.40      
Total Volume and Open Interest 1,075 10,820 +42
Sugar #11(ICE)
Mar18 180214 13.48 13.60 13.35 13.40 -0.08 99,911 199,498 -30,137
May18 180214 13.40 13.48 13.26 13.31 -0.13 97,959 342,436 +25,444
Jul18 180214 13.54 13.61 13.40 13.42 -0.15 23,417 134,583 +5,917
Oct18 180214 13.93 13.98 13.76 13.78 -0.15 7,259 90,079 +2,009
Mar19 180214 14.73 14.76 14.53 14.56 -0.16 3,312 78,865 +1,561
May19 180214 14.74 14.76 14.55 14.57 -0.16 491 12,817 +268
Jul19 180214 14.76 14.78 14.59 14.59 -0.16 56 8,543 +27
Oct19 180214 14.97 14.98 14.81 14.81 -0.16 34 9,216 +15
Total Volume and Open Interest 232,449 883,360 +5,102
London Cocoa(LCE)
Mar18 180214 1455 1469 1440 1463 +17 10,791 73,667 -5,107
May18 180214 1487 1492 1464 1485 +15 12,467 67,204 +2,051
Jul18 180214 1502 1507 1481 1501 +14 3,812 45,655 +527
Sep18 180214 1514 1519 1493 1513 +13 2,154 29,393 -317
Dec18 180214 1529 1534 1509 1528 +11 1,474 36,365 +104
Mar19 180214 1540 1546 1525 1540 +8 1,501 21,668 +124
May19 180214 1557 1559 1540 1555 +8 177 8,082 +59
Total Volume and Open Interest 32,529 289,547 -2,459
London Sugar(LCE)
May18 180214 360.50 360.80 355.00 357.10 -3.10 11,491 45,564 -326
Aug18 180214 361.60 362.10 356.40 357.90 -3.30 2,680 21,691 +81
Oct18 180214 365.40 365.70 360.40 360.70 -4.30 408 6,177 +210
Dec18 180214 371.30 371.40 366.20 366.50 -4.40 94 4,063 -13
Mar19 180214 377.20 377.20 373.10 373.50 -3.80 29 3,515 +18
Total Volume and Open Interest 24,438 86,146 -5,671
Cotton(ICE)
Mar18 180214 76.45 76.45 75.41 75.60 -0.78 27,908 38,711 -13,025
May18 180214 77.33 77.41 76.75 76.97 -0.43 29,832 112,084 +5,058
Jul18 180214 78.42 78.43 77.77 78.00 -0.42 10,198 51,412 +2,192
Oct18 180214 76.40 76.40 76.40 76.40 -0.24 1 3 +1
Dec18 180214 75.88 75.90 75.25 75.64 -0.23 3,626 52,136 +983
Mar19 180214 75.95 75.95 75.51 75.85 -0.22 125 8,269 +56
Total Volume and Open Interest 71,698 266,327 -4,732
Lumber(CME)
Mar18 180214 495.1 501.5 495.0 500.6 +9.1 362 4,947 -112
May18 180214 490.0 495.8 487.9 495.1 +8.3 228 2,112 +122
Jul18 180214 479.0 488.6 478.5 487.1 +8.4 64 288 +23
Sep18 180214 470.0 472.8 468.8 471.8 +6.8 6 94 +0
Total Volume and Open Interest 662 7,467 +33
Crude Oil(NYM)
Mar18 180214 58.98 60.90 58.20 60.60 +1.41 736,917 208,657 -58,989
Apr18 180214 58.88 60.79 58.09 60.51 +1.48 298,895 430,124 +42,736
May18 180214 58.53 60.53 57.87 60.27 +1.52 123,158 214,096 +5,657
Jun18 180214 58.11 60.18 57.57 59.92 +1.51 98,351 284,718 -1,309
Jul18 180214 57.75 59.70 57.22 59.48 +1.46 27,735 154,639 +1,973
Aug18 180214 57.57 59.13 56.81 59.00 +1.42 13,999 81,049 -120
Sep18 180214 56.82 58.73 56.35 58.51 +1.37 22,084 104,272 +2,744
Oct18 180214 56.74 58.25 56.05 58.05 +1.31 10,805 89,115 -1,827
Nov18 180214 56.30 57.83 55.67 57.65 +1.28 7,833 71,743 +619
Dec18 180214 56.00 57.47 55.30 57.25 +1.22 51,931 238,432 -2,729
Jan19 180214 55.52 57.03 55.07 56.87 +1.18 5,000 83,031 -728
Feb19 180214 55.37 56.65 54.72 56.47 +1.10 2,665 48,437 +602
Mar19 180214 55.52 56.16 54.47 56.12 +1.04 7,685 41,136 +156
Apr19 180214 55.78 55.78 54.66 55.78 +0.96 2,398 20,032 +272
May19 180214 55.47 55.47 54.45 55.47 +0.89 1,994 16,770 -314
Jun19 180214 54.15 55.38 53.70 55.19 +0.83 15,313 101,514 +2,631
Total Volume and Open Interest 1,455,165 2,518,019 -5,996
e-miNY Crude Oil(NYM)
Mar18 180214 58.950 60.900 58.200 60.600 +1.400 19,105 2,195 +235
Apr18 180214 58.750 60.800 58.100 60.500 +1.475 602 600 +24
May18 180214 58.500 60.475 57.950 60.275 +1.525 81 250 -11
Jun18 180214 58.625 60.050 57.600 59.925 +1.525 9 77 -4
Jul18 180214 58.250 59.550 57.350 59.475 +1.450 11 48 +10
Aug18 180214 58.050 59.000 57.200 59.000 +1.425 11 122 +9
Sep18 180214 58.500 58.500 58.500 58.500 +1.350 8 64 +8
Oct18 180214 58.050 58.050 56.400 58.050 +1.300 0 36 +0
Nov18 180214 57.650 57.650 57.650 57.650 +1.275 0 123 +0
Dec18 180214 57.250 57.250 56.000 57.250 +1.225 5 162 +1
Total Volume and Open Interest 19,837 3,749 +272
NY Harbor ULSD(NYM)
Mar18 180214 183.10 189.25 180.84 188.44 +4.75 82,717 86,829 -14,486
Apr18 180214 183.01 189.05 180.97 188.23 +4.59 62,333 102,788 +3,638
May18 180214 183.58 188.51 180.93 187.68 +4.20 32,412 58,501 +2,765
Jun18 180214 182.62 187.93 180.82 187.09 +3.86 26,563 46,917 -2,314
Jul18 180214 183.06 187.74 181.02 186.97 +3.68 7,361 29,641 +1,103
Aug18 180214 183.37 187.61 181.15 186.89 +3.61 4,668 14,354 -330
Sep18 180214 183.31 187.59 181.35 186.95 +3.54 2,681 15,807 -162
Oct18 180214 182.89 187.63 181.71 187.02 +3.44 1,488 8,559 +170
Nov18 180214 182.17 187.58 181.83 187.04 +3.34 785 3,893 +11
Dec18 180214 183.85 187.54 181.83 186.99 +3.21 5,444 37,191 -34
Jan19 180214 182.70 187.50 181.95 186.97 +3.09 549 5,023 +181
Feb19 180214 184.26 187.14 181.77 186.66 +3.00 437 1,207 -44
Mar19 180214 183.67 186.02 183.67 186.02 +2.93 644 1,355 +210
Apr19 180214 184.49 184.49 184.49 184.49 +2.88 230 559 +203
Total Volume and Open Interest 228,754 422,664 -8,831
RBOB Gasoline(NYM)
Mar18 180214 167.35 172.43 165.53 171.30 +2.77 78,909 87,004 -9,556
Apr18 180214 186.05 190.70 183.88 189.60 +2.98 66,549 119,137 +5,541
May18 180214 186.37 191.64 184.96 190.60 +3.14 33,104 61,492 +768
Jun18 180214 185.66 190.97 184.42 189.95 +3.16 26,533 43,384 +1,550
Jul18 180214 184.51 189.48 183.09 188.49 +3.08 12,056 38,195 +1,486
Aug18 180214 182.26 187.29 181.14 186.34 +2.98 7,675 14,668 -1,675
Sep18 180214 180.28 184.37 178.40 183.44 +2.84 8,306 18,943 -53
Oct18 180214 166.56 171.19 165.48 170.28 +2.55 2,754 9,736 +808
Nov18 180214 162.68 167.67 162.26 166.78 +2.40 2,072 6,534 +700
Dec18 180214 161.24 164.88 159.62 163.97 +2.33 2,771 18,564 +376
Total Volume and Open Interest 241,020 428,468 -83
e-miNY RBOB Gasoline(NYM)
Mar18 180214 171.30 171.30 171.30 171.30 +2.77 0 1 +0
Apr18 180214 189.60 189.60 189.60 189.60 +2.98      
May18 180214 190.60 190.60 190.60 190.60 +3.14      
Jun18 180214 189.95 189.95 189.95 189.95 +3.16      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180214 2.608 2.623 2.553 2.587 -0.007 196,427 178,007 -35,046
Apr18 180214 2.636 2.650 2.589 2.630 +0.007 128,792 230,491 +17,479
May18 180214 2.669 2.678 2.620 2.658 +0.004 72,573 195,075 +6,132
Jun18 180214 2.709 2.715 2.661 2.696 +0.004 23,704 74,887 +789
Jul18 180214 2.747 2.757 2.704 2.739 +0.003 19,442 98,182 -2,185
Aug18 180214 2.753 2.765 2.712 2.746 +0.001 14,690 52,546 +1,564
Sep18 180214 2.747 2.750 2.700 2.734 +0.001 18,485 48,684 -229
Oct18 180214 2.779 2.779 2.719 2.750 -0.001 22,181 119,220 -640
Nov18 180214 2.819 2.825 2.774 2.799 -0.005 6,560 40,877 +448
Dec18 180214 2.950 2.958 2.911 2.929 -0.010 3,525 40,326 +294
Jan19 180214 3.042 3.053 3.001 3.019 -0.012 9,483 58,453 +852
Feb19 180214 2.989 3.022 2.977 2.993 -0.012 5,293 26,677 +338
Mar19 180214 2.925 2.927 2.885 2.899 -0.012 5,272 45,050 +333
Apr19 180214 2.659 2.662 2.629 2.643 -0.003 5,868 48,179 +1,662
May19 180214 2.632 2.635 2.605 2.621 -0.002 2,372 13,127 -51
Jun19 180214 2.638 2.666 2.638 2.653 -0.003 1,319 9,589 +33
Total Volume and Open Interest 541,597 1,363,395 -6,910
Brent Crude Oil(ICE)
Apr18 180214 62.84 64.58 61.95 64.36 +1.64 349,667 383,168 -32,177
May18 180214 62.54 64.25 61.65 64.02 +1.58 203,036 374,016 +24,285
Jun18 180214 62.21 63.91 61.37 63.68 +1.53 148,928 292,325 +7,643
Jul18 180214 61.92 63.56 61.13 63.34 +1.48 46,172 127,743 -5,014
Aug18 180214 61.62 63.21 60.83 62.99 +1.43 29,950 108,031 +1,355
Sep18 180214 61.27 62.86 60.52 62.64 +1.39 41,388 110,534 +464
Oct18 180214 60.96 62.49 60.23 62.27 +1.33 12,509 49,539 +1,059
Nov18 180214 60.66 62.12 59.99 61.91 +1.26 11,306 58,773 -882
Dec18 180214 60.37 61.76 59.61 61.55 +1.21 70,604 234,839 +604
Jan19 180214 59.45 61.36 59.45 61.21 +1.15 2,592 43,937 +232
Feb19 180214 60.22 60.92 59.55 60.92 +1.10 1,798 29,517 -425
Mar19 180214 60.60 60.63 60.60 60.63 +1.04 2,969 31,809 +370
Apr19 180214 60.37 60.37 60.37 60.37 +0.99 896 13,601 +190
May19 180214 60.10 60.10 60.10 60.10 +0.94 456 17,060 -102
Total Volume and Open Interest 959,268 2,348,100 -761
Gas Oil(ICE)
Mar18 180214 547.25 563.75 539.25 550.00 +4.25 116,938 174,449 -16,356
Apr18 180214 549.25 565.75 542.00 552.50 +4.75 110,315 175,647 +4,378
May18 180214 550.50 565.75 543.50 553.25 +5.00 53,146 96,508 +13,162
Jun18 180214 549.00 563.75 542.50 552.00 +5.50 46,210 96,408 -2,949
Jul18 180214 548.75 561.25 542.25 551.50 +5.75 14,033 43,578 +3,562
Aug18 180214 548.50 561.00 542.25 551.25 +6.00 6,899 24,262 -559
Sep18 180214 547.75 560.00 542.00 550.75 +6.00 8,016 26,047 +276
Oct18 180214 548.25 559.75 542.00 550.25 +6.00 3,045 26,784 +938
Nov18 180214 543.50 557.25 539.75 548.25 +6.25 1,571 15,200 -67
Dec18 180214 543.25 555.50 538.00 546.25 +6.25 18,714 112,140 -1,340
Total Volume and Open Interest 390,107 960,138 -1,624
Ethanol(CBOT)
Mar18 180214 1.409 1.460 1.408 1.454 +0.038 105 1,042 -43
Apr18 180214 1.422 1.470 1.422 1.468 +0.034 89 618 +26
May18 180214 1.474 1.482 1.471 1.482 +0.032 0 55 +0
Jun18 180214 1.480 1.485 1.476 1.485 +0.026 0 94 +0
Jul18 180214 1.489 1.489 1.489 1.489 +0.026 0 162 +0
Aug18 180214 1.485 1.485 1.485 1.485 +0.020 0 4 +0
Sep18 180214 1.475 1.475 1.475 1.475 +0.020 0 162 +0
Oct18 180214 1.469 1.469 1.469 1.469 +0.020      
Total Volume and Open Interest 194 2,160 -17
WTI Crude Oil(ICE)
Mar18 180214 59.20 60.89 58.20 60.60 +1.41 58,506 44,152 -6,566
Apr18 180214 59.01 60.77 58.09 60.51 +1.48 66,041 67,512 -2,357
May18 180214 58.76 60.51 57.88 60.27 +1.52 38,732 41,141 +650
Jun18 180214 58.43 60.15 57.57 59.92 +1.51 37,547 86,588 +1,791
Jul18 180214 57.99 59.70 57.23 59.48 +1.46 11,805 18,045 +1,378
Aug18 180214 57.60 59.18 56.81 59.00 +1.42 3,839 19,117 +47
Sep18 180214 57.17 58.57 56.38 58.51 +1.37 2,657 21,954 -458
Oct18 180214 56.77 58.23 56.00 58.05 +1.31 675 7,842 -85
Nov18 180214 56.40 57.65 55.65 57.65 +1.28 475 9,714 +51
Dec18 180214 56.08 57.41 55.31 57.25 +1.22 13,385 113,202 -474
Jan19 180214 56.87 56.87 56.87 56.87 +1.18 334 6,192 -35
Feb19 180214 56.47 56.47 56.47 56.47 +1.10 204 5,375 +10
Mar19 180214 56.12 56.12 56.12 56.12 +1.04 475 4,268 +16
Apr19 180214 55.78 55.78 55.78 55.78 +0.96 137 1,965 +65
May19 180214 55.47 55.47 55.47 55.47 +0.89 55 2,091 -12
Jun19 180214 53.95 55.21 53.75 55.19 +0.83 1,490 22,308 +296
Total Volume and Open Interest 239,327 565,779 -5,551
US Dollar Index(ICE)
Mar18 180214 89.595 90.020 88.835 89.005 -0.588 19,214 36,880 -952
Jun18 180214 89.235 89.675 88.500 88.660 -0.592 450 2,616 +159
Sep18 180214 88.940 89.295 88.300 88.300 -0.592 7 543 +5
Total Volume and Open Interest 19,689 40,259 -770
Australian Dollar(CME)
Mar18 180214 78.55 79.33 77.72 79.12 +0.56 100,866 111,393 -3,699
Jun18 180214 78.58 79.33 77.74 79.13 +0.56 347 2,789 +24
Sep18 180214 78.00 79.18 77.99 79.18 +0.57 1 62 +1
Total Volume and Open Interest 101,913 117,164 -3,665
British Pound(CME)
Mar18 180214 139.05 140.34 138.16 140.03 +1.10 102,745 192,149 -4,644
Jun18 180214 139.58 140.82 138.72 140.59 +1.11 124 3,621 +30
Sep18 180214 141.14 141.24 141.14 141.14 +1.12 2 55 +1
Total Volume and Open Interest 106,942 198,137 -4,686
Canadian Dollar(CME)
Mar18 180214 79.45 80.09 79.08 79.90 +0.45 59,024 153,354 -644
Jun18 180214 79.55 80.15 79.22 80.01 +0.46 133 3,217 +97
Sep18 180214 79.69 80.11 79.41 80.11 +0.45 35 568 +29
Dec18 180214 79.81 80.23 79.41 80.21 +0.47 52 1,829 +48
Total Volume and Open Interest 59,287 159,655 -488
Japanese Yen(CME)
Mar18 180214 92.92 93.89 92.85 93.57 +0.53 107,903 250,861 +526
Jun18 180214 93.55 94.44 93.49 94.15 +0.54 137 1,657 +9
Sep18 180214 94.82 94.82 94.13 94.80 +0.56 5 401 -2
Total Volume and Open Interest 108,434 254,576 +514
Swiss Franc(CME)
Mar18 180214 107.18 107.97 106.93 107.70 +0.42 17,362 74,505 +835
Jun18 180214 108.50 108.77 107.78 108.53 +0.42 23 618 +9
Sep18 180214 108.78 109.54 108.65 109.43 +0.45 5 29 +5
Total Volume and Open Interest 17,406 75,169 +864
EuroFX(CME)
Mar18 180214 123.75 124.91 123.01 124.63 +0.82 170,502 539,629 -7,190
Jun18 180214 124.63 125.68 123.84 125.45 +0.82 928 22,632 +248
Sep18 180214 125.72 126.49 125.18 126.35 +0.84 173 2,007 +5
Total Volume and Open Interest 177,785 571,304 -6,395
Mexican Peso(CME)
Feb18 180214 538.38 538.38 538.38 538.38 +2.63      
Mar18 180214 533.25 536.63 529.38 535.75 +2.50 41,661 195,453 -2,560
Total Volume and Open Interest 41,684 197,252 -2,565
Brazilian Real(CME)
Mar18 180214 303.10 310.85 301.15 307.55 +5.15 1,268 27,173 -37
Apr18 180214 302.65 309.60 300.90 306.60 +5.05 1 354 +1
May18 180214 305.70 305.70 305.70 305.70 +5.20 0 8 +0
Jun18 180214 304.70 304.70 304.70 304.70 +5.20      
Total Volume and Open Interest 1,269 27,638 -36
30-Year T-Bonds(CBOT)
Mar18 180214 144~250 145~090 143~070 143~120 -1~060 417,213 824,667 +31,901
Jun18 180214 143~260 144~080 142~060 142~120 -1~050 3,065 10,614 +1,333
Sep18 180214 141~120 141~120 141~120 141~120 -1~050 10 40 +10
Total Volume and Open Interest 420,288 835,321 +33,244
10-Year T-Notes(CBOT)
Mar18 180214 121~010 121~075 120~085 120~105 -0~215 1,422,174 3,572,934 -2,268
Jun18 180214 120~155 120~215 119~210 119~230 -0~230 29,591 86,610 +10,406
Sep18 180214 119~080 119~080 119~080 119~080 -0~230 0 1 +0
Total Volume and Open Interest 1,451,765 3,659,545 +8,138
5-Year T-Notes(CBOT)
Mar18 180214 114~206 114~246 114~050 114~064 -0~140 960,477 3,327,264 -25,273
Jun18 180214 114~120 114~154 113~266 113~284 -0~146 28,494 106,336 +13,864
Sep18 180214 113~284 113~284 113~284 113~284 -0~146 0 6 +0
Total Volume and Open Interest 988,971 3,433,606 -11,409
2 Year T-Notes(CBOT)
Mar18 180214 106~212 106~224 106~162 106~170 -0~042 524,577 2,001,152 +2,160
Jun18 180214 106~140 106~152 106~082 106~086 -0~052 19,765 62,995 +14,019
Sep18 180214 106~086 106~086 106~086 106~086 -0~052      
Total Volume and Open Interest 544,342 2,064,147 +16,179
Eurodollars(CME)
Mar18 180214 98.035 98.035 97.990 97.995 -0.040 343,127 1,366,506 -3,288
Jun18 180214 97.850 97.860 97.800 97.800 -0.055 366,287 1,548,032 -31,360
Sep18 180214 97.740 97.750 97.665 97.665 -0.080 248,412 1,378,958 -13,277
Dec18 180214 97.620 97.630 97.530 97.535 -0.085 290,405 1,734,652 -981
Mar19 180214 97.540 97.560 97.435 97.445 -0.095 248,645 1,379,515 -18,113
Jun19 180214 97.460 97.475 97.340 97.350 -0.105 213,216 1,233,624 +475
Sep19 180214 97.400 97.420 97.275 97.285 -0.110 178,307 907,753 +13,592
Dec19 180214 97.320 97.340 97.190 97.205 -0.110 241,860 1,566,177 +29,109
Mar20 180214 97.290 97.315 97.160 97.175 -0.110 138,115 848,422 +6,177
Jun20 180214 97.265 97.285 97.135 97.150 -0.105 117,454 721,903 +1,347
Sep20 180214 97.235 97.260 97.105 97.120 -0.105 82,160 494,609 +7,939
Dec20 180214 97.185 97.210 97.060 97.075 -0.105 95,840 506,786 -2,804
Mar21 180214 97.160 97.185 97.040 97.050 -0.100 68,190 443,800 +4,863
Jun21 180214 97.140 97.160 97.020 97.035 -0.090 57,604 232,508 -1,071
Sep21 180214 97.115 97.140 97.000 97.015 -0.085 43,496 166,863 -340
Dec21 180214 97.080 97.110 96.970 96.985 -0.085 39,261 225,818 +167
Mar22 180214 97.060 97.085 96.950 96.970 -0.080 34,400 126,342 -1,885
Jun22 180214 97.040 97.070 96.935 96.955 -0.075 27,319 80,664 -143
Total Volume and Open Interest 2,936,657 15,455,150 -1,224
Ultra T-Bond(CBOT)
Mar18 180214 157~04 157~27 155~05 155~11 -1~14 164,925 903,469 +11,395
Jun18 180214 156~18 157~00 154~12 154~18 -1~13 20,535 23,844 +15,160
Sep18 180214 153~18 153~18 153~18 153~18 -1~13      
Total Volume and Open Interest 185,460 927,313 +26,555
Ultra 10-Yr T-Note(CBOT)
Mar18 180214 128~250 129~025 127~245 127~280 -0~265 177,262 561,369 +2,979
Jun18 180214 128~160 128~190 127~095 127~125 -0~270 225 532 +216
Sep18 180214 127~125 127~125 127~125 127~125 -0~270      
Total Volume and Open Interest 177,487 561,901 +3,195
30 Day Federal Funds(CBOT)
Feb18 180214 98.582 98.582 98.580 98.580 -0.002 19,529 247,738 +7,003
Mar18 180214 98.510 98.515 98.505 98.510 -0.005 3,191 84,662 +669
Apr18 180214 98.365 98.365 98.345 98.350 -0.015 20,436 380,538 +2,195
May18 180214 98.355 98.355 98.330 98.335 -0.020 13,702 116,345 -2,206
Jun18 180214 98.265 98.270 98.240 98.240 -0.025 6,224 37,974 +1,021
Jul18 180214 98.195 98.205 98.165 98.165 -0.035 30,104 165,481 +8,552
Total Volume and Open Interest 173,123 1,843,276 +26,470
Japanese Govt Bonds(SGX)
Mar18 180214 150.61 150.68 150.56 150.66 +0.05 495 13,526 -59
Jun18 180214 150.66 150.66 150.66 150.66 +0.05      
Sep18 180214 150.66 150.66 150.66 150.66 +0.05      
Total Volume and Open Interest 495 13,526 -59
Euro-Buxl(EUREX)
Mar18 180214 159.44 159.66 158.22 158.80 -0.40 62,690 264,285 +17,209
Jun18 180214 157.54 157.54 156.92 157.30 -0.40 2,671 10,909 +3,311
Sep18 180214 161.86 161.86 161.86 161.86 -0.40      
Total Volume and Open Interest 65,361 275,194 -1,157
Euro-Bund(EUREX)
Mar18 180214 158.25 158.38 157.65 157.98 -0.13 636,997 1,932,590 +226,323
Jun18 180214 155.62 155.72 155.01 155.33 -0.13 11,965 113,875 +8,094
Sep18 180214 154.84 154.84 154.84 154.84 -0.13 0 15 -13
Total Volume and Open Interest 648,962 2,046,480 +7,479
Euro-Bobl(EUREX)
Mar18 180214 130.62 130.69 130.43 130.53 -0.07 429,755 1,751,662 +119,454
Jun18 180214 129.84 129.86 129.63 129.73 -0.07 4,937 72,873 +4,309
Sep18 180214 129.53 129.53 129.53 129.53 -0.07      
Total Volume and Open Interest 434,692 1,824,535 -3,163
Euro-Schatz(EUREX)
Mar18 180214 111.90 111.91 111.87 111.89 -0.01 274,475 1,811,882 +100,719
Jun18 180214 111.71 111.71 111.68 111.69 -0.01 101 97,120 +6,376
Sep18 180214 111.69 111.69 111.69 111.69 -0.01      
Total Volume and Open Interest 274,576 1,909,002 -23,751
3-Mth Euribor(EUREX)
Mar18 180214 100.320 100.320 100.320 100.320 unch 0 6,822 +0
Jun18 180214 100.315 100.315 100.315 100.315 +0.005 28 2,915 -10
Sep18 180214 100.305 100.305 100.305 100.305 unch 9 3,108 +0
Total Volume and Open Interest 372 34,362 -105
Long Gilt(LIFFE)
Mar18 180214 121~04 121~09 120~19 120~26 -0~04 161,537 737,278 -3,369
Jun18 180214 120~05 120~07 119~19 119~27 -0~04 33 66 +27
Total Volume and Open Interest 161,570 737,344 -3,342
3-Mth Short Sterling(LIFFE)
Mar18 180214 99.40 99.40 99.39 99.39 -0.01 40,239 433,665 +11,414
Jun18 180214 99.22 99.23 99.21 99.21 -0.01 106,749 563,213 +9,202
Sep18 180214 99.11 99.13 99.09 99.10 -0.01 68,536 379,109 +4,057
Dec18 180214 99.01 99.02 98.99 99.00 -0.01 65,771 435,786 +3,173
Mar19 180214 98.92 98.93 98.90 98.91 -0.01 54,433 315,064 -3,475
Jun19 180214 98.84 98.86 98.81 98.82 -0.01 60,993 281,144 -3,733
Total Volume and Open Interest 721,533 3,509,898 +19,035
3-Mth Euribor(LIFFE)
Mar18 180214 100.320 100.325 100.320 100.320 unch 16,356 474,836 -1,888
Jun18 180214 100.310 100.315 100.305 100.310 unch 60,641 558,498 -14,023
Sep18 180214 100.305 100.305 100.290 100.300 -0.005 63,087 606,421 +6,794
Total Volume and Open Interest 907,810 5,188,036 -10,174
3-Mth Aus T-Bills(SFE)
Mar18 180214 98.21 98.22 98.21 98.22 unch 47,530 118,395 +2,231
Jun18 180214 98.19 98.19 98.18 98.19 unch 49,197 184,777 +3,693
Sep18 180214 98.11 98.13 98.11 98.12 unch 27,576 198,216 -1,147
Dec18 180214 98.03 98.04 98.02 98.03 unch 20,142 166,961 -1,202
Mar19 180214 97.92 97.94 97.92 97.93 unch 18,418 111,957 +4,984
Jun19 180214 97.82 97.83 97.81 97.83 +0.01 9,416 93,387 +2,165
Sep19 180214 97.72 97.73 97.71 97.73 +0.01 8,176 74,353 +1,661
Dec19 180214 97.62 97.64 97.62 97.63 unch 2,626 38,775 +653
Mar20 180214 97.53 97.54 97.52 97.53 unch 441 5,488 +386
Jun20 180214 97.45 97.45 97.44 97.44 -0.01 134 2,607 +104
Total Volume and Open Interest 183,931 999,006 +13,745
10-Year Aus T-Bonds(SFE)
Mar18 180214 97.13 97.17 97.13 97.16 +0.03 175,939 1,149,905 -8,995
Jun18 180214 97.12 97.12 97.12 97.12 +0.03 0 1,955 +0
Total Volume and Open Interest 175,939 1,151,860 -8,995
3-Year Aus T-Bonds(SFE)
Mar18 180214 97.86 97.88 97.85 97.87 +0.01 214,640 1,141,046 +6,653
Jun18 180214 97.77 97.77 97.77 97.77 -0.01 0 9,876 +0
Total Volume and Open Interest 214,640 1,150,922 +6,653
Gold(CMX)
Feb18 180214 1332.8 1355.5 1324.0 1355.5 +27.4 140 1,148 -51
Apr18 180214 1331.9 1358.6 1319.1 1358.0 +27.6 208,066 350,898 -2,952
Jun18 180214 1336.7 1363.6 1325.0 1363.1 +27.7 7,763 78,966 +2,124
Aug18 180214 1342.3 1368.8 1333.6 1368.2 +27.8 4,862 25,130 -835
Oct18 180214 1350.0 1374.0 1337.3 1373.5 +27.8 1,114 5,753 +693
Dec18 180214 1355.5 1379.7 1343.6 1379.2 +27.9 2,243 36,703 +400
Feb19 180214 1362.3 1384.8 1356.5 1384.8 +27.9 75 1,934 +34
Apr19 180214 1368.7 1390.6 1368.7 1390.6 +28.0 15 1,913 +9
Jun19 180214 1362.1 1396.8 1361.9 1396.8 +28.1 13 1,570 +8
Aug19 180214 1402.3 1402.3 1402.3 1402.3 +28.1 0 8 +0
Oct19 180214 1408.5 1408.5 1408.5 1408.5 +28.1 0 27 +0
Dec19 180214 1397.0 1415.1 1397.0 1415.1 +28.1 0 2,695 +0
Total Volume and Open Interest 225,042 510,150 -590
Silver(CMX)
Mar18 180214 1652.5 1690.5 1632.5 1687.8 +35.0 80,178 92,463 -3,942
May18 180214 1660.0 1698.5 1642.0 1695.9 +35.0 12,242 70,740 +3,456
Jul18 180214 1676.0 1705.5 1651.0 1704.4 +35.0 1,863 11,527 -148
Sep18 180214 1687.5 1714.0 1663.0 1713.0 +35.2 472 4,768 +107
Dec18 180214 1696.0 1727.0 1676.0 1725.5 +35.3 269 14,128 +51
Mar19 180214 1726.0 1739.0 1726.0 1739.0 +35.3 1 530 +0
May19 180214 1747.1 1747.1 1747.1 1747.1 +34.5 0 54 +0
Total Volume and Open Interest 95,132 195,511 -453
Platinum(NYMEX)
Apr18 180214 976.2 1002.2 971.2 999.1 +23.4 17,334 77,544 -1,306
Jul18 180214 983.0 1006.5 976.0 1003.7 +23.4 344 7,154 -142
Oct18 180214 993.9 1011.0 992.0 1009.0 +23.7 11 220 +2
Jan19 180214 1013.4 1013.4 1013.4 1013.4 +22.9 3 9 +1
Total Volume and Open Interest 17,716 85,093 -1,441
Palladium(NYMEX)
Mar18 180214 978.30 999.75 973.05 997.30 +16.60 5,621 20,779 -1,329
Jun18 180214 980.50 996.10 969.90 994.20 +16.70 910 7,841 +571
Sep18 180214 988.25 988.25 988.25 988.25 +16.60 2 341 +2
Total Volume and Open Interest 6,533 28,967 -756
Copper(CMX)
Mar18 180214 316.35 323.75 313.90 323.60 +7.35 96,143 94,048 -7,490
May18 180214 318.10 325.50 315.80 325.40 +7.25 24,826 78,783 +1,858
Jul18 180214 319.50 326.95 317.40 326.95 +7.25 3,319 26,314 +674
Sep18 180214 320.25 328.35 319.15 328.35 +7.20 2,430 20,984 -64
Dec18 180214 321.70 330.10 320.65 330.10 +7.20 1,433 18,260 +848
Total Volume and Open Interest 129,419 258,304 -3,871
E-mini DJIA Index(CBOT)
Mar18 180214 24629 24897 24280 24863 +237 300,836 123,063 -1,917
Jun18 180214 24663 24907 24105 24879 +238 1,106 1,025 +104
Sep18 180214 24777 24927 24378 24927 +237 4 117 +1
Dec18 180214 24953 24953 24477 24953 +241 0 2 +0
Total Volume and Open Interest 301,946 124,207 -1,812
S & P 500(CME)
Mar18 180214 2662.60 2701.00 2627.50 2696.90 +35.20 6,148 77,807 -1,991
Jun18 180214 2700.50 2703.10 2649.80 2700.50 +35.70 130 139 +27
Sep18 180214 2705.70 2708.20 2654.90 2705.70 +35.80 0 125 +0
Dec18 180214 2709.70 2712.20 2658.90 2709.70 +35.80 0 300 +0
Total Volume and Open Interest 6,278 78,371 -1,964
S & P 500 E-Mini(CME)
Mar18 180214 2662.50 2701.75 2627.00 2697.00 +35.25 2,170,447 3,217,706 -97,992
Jun18 180214 2665.75 2705.25 2630.25 2700.50 +35.75 8,489 114,479 -334
Sep18 180214 2672.25 2710.00 2638.25 2705.75 +35.75 208 11,908 +55
Dec18 180214 2675.25 2711.50 2651.00 2709.75 +35.75 16 24,075 +1
Total Volume and Open Interest 2,179,160 3,368,199 -98,270
NASDAQ 100 E-Mini(CME)
Mar18 180214 6559.50 6692.75 6455.00 6687.00 +126.50 406,083 224,108 -5,042
Jun18 180214 6585.00 6714.25 6485.25 6709.75 +126.75 888 5,236 +48
Sep18 180214 6535.00 6738.00 6528.00 6731.75 +124.25 42 164 +8
Total Volume and Open Interest 407,013 229,522 -4,986
S&P Midcap 400(CME) e-Mini
Mar18 180214 1845.30 1880.00 1817.30 1877.70 +34.70 22,136 77,170 -2,061
Jun18 180214 1881.90 1882.70 1824.70 1881.90 +33.80 0 17 +0
Sep18 180214 1889.00 1889.00 1843.30 1889.00 +33.80      
Total Volume and Open Interest 22,136 77,187 -2,061
Volatility Index(CBOE)
Feb18 180214 25.25 26.50 23.80 25.35 +0.12 104,006 94,246 -12,162
Mar18 180214 19.85 20.81 17.65 17.88 -1.95 181,166 230,285 +5,869
Apr18 180214 18.98 19.75 17.75 17.78 -1.20 45,332 58,723 -2,889
May18 180214 18.58 19.30 17.80 17.83 -0.77 23,375 38,239 +327
Total Volume and Open Interest 380,469 520,089 -12,108
S & P 600(CME)
Mar18 180214 929.20 929.20 909.70 929.20 +16.40      
Jun18 180214 929.90 929.90 929.90 929.90 +16.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180214 1498.50 1524.70 1470.10 1521.00 +24.80 33,507 22,867 -92
Jun18 180214 1523.50 1523.50 1523.50 1523.50 +24.80 27 11 -12
Total Volume and Open Interest 33,534 22,878 -104
Nikkei 225(CME)
Mar18 180214 21280 21530 20945 21525 +290 14,913 54,887 -613
Jun18 180214 21060 21430 20860 21430 +280 23 168 +3
Total Volume and Open Interest 14,936 55,055 -610
Nikkei 225(SGX)
Mar18 180214 21175 21345 20905 21215 +65 47,145 199,951 -538
Jun18 180214 20850 21055 20755 21055 +65 5 1,420 +12
Sep18 180214 21025 21025 21025 21025 +65 0 2 +0
Total Volume and Open Interest 47,150 212,475 -526
Nikkei 225 Mini(JPX)
Mar18 180214 21170 21350 20905 21180 +10 2,250,797 669,411 +35,121
Jun18 180214 21000 21180 20735 21010 unch 52,126 34,152 +3,299
Sep18 180214 20905 21140 20700 20970 unch 762 2,089 +195
Total Volume and Open Interest 2,319,308 902,742 +39,746
Nikkei 225(JPX)
Mar18 180214 21170 21350 20900 21180 +10 158,405 336,529 +8,006
Jun18 180214 21000 21160 20740 21010 unch 3,209 24,759 -857
Sep18 180214 20800 21070 20700 20970 unch 47 3,043 -3
Total Volume and Open Interest 161,729 448,479 +7,202
Nikkei 225(CME) Yen
Mar18 180214 21225 21510 20915 21495 +290 35,980 77,175 +691
Jun18 180214 20950 21325 20760 21325 +285 21 161 +9
Sep18 180214 21280 21280 21280 21280 +270      
Total Volume and Open Interest 36,001 77,336 +700
Nikkei 225(CME) e-Mini Yen
Mar18 180214 21190 21490 20930 21490 +280 3 25 -5
Jun18 180214 21320 21320 21320 21320 +280      
Sep18 180214 21280 21280 21280 21280 +270      
Total Volume and Open Interest 3 25 -5
CAC 40(EURONEXT)
Feb18 180214 5129.0 5203.0 5078.5 5164.5 +57.0 158,328 316,069 -9,879
Mar18 180214 5128.0 5200.0 5076.0 5162.5 +56.5 54,528 61,038 +29,084
Apr18 180214 5090.0 5150.0 5090.0 5144.0 +56.0      
Total Volume and Open Interest 212,856 412,627 +19,205
Hang Seng Index(HKFE)
Feb18 180214 29700 30585 29517 30301 +611 180,692 127,197 -851
Mar18 180214 29702 30580 29518 30304 +618 1,813 15,373 +57
Total Volume and Open Interest 182,716 148,103 -744
DAX(EUREX)
Mar18 180214 12244.0 12438.5 12062.0 12374.5 +177.5 102,243 142,572 +20,908
Jun18 180214 12265.5 12440.0 12120.0 12392.0 +176.5 401 4,801 +571
Sep18 180214 12325.0 12432.0 12265.0 12378.5 +174.5 6 356 +153
Total Volume and Open Interest 102,650 147,729 -1,191
Mini-DAX(EUREX)
Mar18 180214 12250.0 12437.0 12063.0 12374.5 +177.5 62,716 21,332 +3,163
Jun18 180214 12305.0 12447.0 12109.0 12392.0 +176.5 61 1,289 +11
Sep18 180214 12290.0 12380.0 12141.0 12378.5 +174.5 12 32 +3
Total Volume and Open Interest 62,789 22,653 -650
DJ EuroSTOXX 50(EUREX)
Mar18 180214 3352 3393 3309 3376 +35 2,584,403 3,682,884 -49,137
Jun18 180214 3276 3304 3231 3292 +35 1,081 95,539 +4,101
Sep18 180214 3240 3290 3240 3282 +35 53 348 +2
Total Volume and Open Interest 2,585,537 3,784,298 -45,034
Swiss Market Index(EUREX)
Mar18 180214 8704 8859 8653 8786 +111 57,070 279,287 +12,320
Jun18 180214 8546 8681 8541 8623 +112 335 21,877 +395
Sep18 180214 8596 8596 8596 8596 +111 0 57 +0
Total Volume and Open Interest 57,405 301,221 -4,843
FT-SE 100(EURONEXT)
Mar18 180214 7145.00 7198.50 7084.00 7164.00 +50.50 137,108 612,500 +1,012
Jun18 180214 7050.00 7109.50 7047.00 7085.00 +50.50 25 8,015 +5
Sep18 180214 7024.00 7024.00 7024.00 7024.00 +50.50 0 20 +0
Total Volume and Open Interest 137,133 620,535 +1,017
SPI 200(SFE)
Mar18 180214 5794.0 5817.0 5770.0 5790.0 -3.0 66,955 289,227 +997
Jun18 180214 5798.0 5798.0 5776.0 5776.0 -2.0 39 4,815 +4
Sep18 180214 5721.0 5721.0 5721.0 5721.0 -2.0 0 2,598 +0
Total Volume and Open Interest 67,103 299,096 +1,027
FTSE MIB(ISE)
Mar18 180214 22185.00 22555.00 21895.00 22425.00 +379.00 36,580 34,946 -1,205
Jun18 180214 21530.00 22000.00 21430.00 21935.00 +379.00 79 584 +15
Sep18 180214 21815.00 21815.00 21815.00 21815.00 +364.00 0 2 +0
Total Volume and Open Interest 36,659 35,532 -1,190
KOSPI 200(KFE)
Mar18 180214 311.00 315.70 310.55 314.80 +2.90      
Jun18 180214 311.80 316.35 311.20 315.50 +3.30      
Sep18 180214 315.60 316.60 315.00 315.30 +3.25 13 4,705 +6
Total Volume and Open Interest 289,713 337,434 -12,895
GSCI(CME)
Feb18 180214 425.55 437.25 425.05 437.00 +8.15 3,638 2,761 -3,583
Mar18 180214 429.55 440.45 428.00 440.10 +8.40 3,591 11,280 +3,580
Apr18 180214 441.60 441.60 441.60 441.60 +8.40      
Total Volume and Open Interest 7,229 14,041 -3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521